東京エレクトロン デバイスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 5,910 | 6,070 | 5,810 | 5,890 | -100 | -1.7% | 287,600 |
| 2021/05/17 | 6,300 | 6,330 | 5,890 | 5,990 | -300 | -4.8% | 472,900 |
| 2021/05/14 | 6,220 | 6,290 | 6,000 | 6,290 | +270 | +4.5% | 586,000 |
| 2021/05/13 | 5,600 | 6,140 | 5,510 | 6,020 | +120 | +2% | 1,025,000 |
| 2021/05/12 | 6,490 | 6,530 | 5,720 | 5,900 | -660 | -10.1% | 1,071,300 |
| 2021/05/11 | 6,410 | 6,580 | 6,360 | 6,560 | -50 | -0.8% | 634,300 |
| 2021/05/10 | 6,690 | 6,780 | 6,470 | 6,610 | +310 | +4.9% | 977,300 |
| 2021/05/07 | 5,860 | 6,300 | 5,830 | 6,300 | +480 | +8.2% | 777,200 |
| 2021/05/06 | 5,820 | 5,870 | 5,600 | 5,820 | +140 | +2.5% | 481,700 |
| 2021/04/30 | 5,470 | 5,700 | 5,390 | 5,680 | +200 | +3.6% | 534,100 |
| 2021/04/28 | 5,330 | 5,570 | 5,210 | 5,480 | +520 | +10.5% | 929,000 |
| 2021/04/27 | 5,230 | 5,280 | 4,955 | 4,960 | -280 | -5.3% | 417,700 |
| 2021/04/26 | 5,070 | 5,280 | 5,050 | 5,240 | +255 | +5.1% | 462,000 |
| 2021/04/23 | 5,020 | 5,100 | 4,960 | 4,985 | +10 | +0.2% | 420,100 |
| 2021/04/22 | 4,730 | 5,000 | 4,650 | 4,975 | +375 | +8.2% | 521,300 |
| 2021/04/21 | 4,745 | 4,770 | 4,560 | 4,600 | -205 | -4.3% | 373,000 |
| 2021/04/20 | 4,715 | 4,815 | 4,660 | 4,805 | +30 | +0.6% | 277,800 |
| 2021/04/19 | 4,530 | 4,810 | 4,480 | 4,775 | +370 | +8.4% | 439,600 |
| 2021/04/16 | 4,405 | 4,450 | 4,320 | 4,405 | +30 | +0.7% | 57,000 |
| 2021/04/15 | 4,385 | 4,405 | 4,325 | 4,375 | -70 | -1.6% | 86,000 |
| 2021/04/14 | 4,540 | 4,550 | 4,410 | 4,445 | -85 | -1.9% | 104,200 |
| 2021/04/13 | 4,570 | 4,575 | 4,505 | 4,530 | -105 | -2.3% | 94,200 |
| 2021/04/12 | 4,625 | 4,645 | 4,520 | 4,635 | +30 | +0.7% | 102,900 |
| 2021/04/09 | 4,670 | 4,695 | 4,590 | 4,605 | -55 | -1.2% | 164,000 |
| 2021/04/08 | 4,640 | 4,685 | 4,515 | 4,660 | +25 | +0.5% | 219,500 |
| 2021/04/07 | 4,395 | 4,635 | 4,380 | 4,635 | +320 | +7.4% | 286,700 |
| 2021/04/06 | 4,460 | 4,535 | 4,290 | 4,315 | -175 | -3.9% | 180,000 |
| 2021/04/05 | 4,495 | 4,570 | 4,430 | 4,490 | +160 | +3.7% | 255,700 |
| 2021/04/02 | 4,110 | 4,330 | 4,110 | 4,330 | +315 | +7.8% | 231,600 |
| 2021/04/01 | 3,950 | 4,080 | 3,930 | 4,015 | +120 | +3.1% | 132,300 |
| 2021/03/31 | 3,950 | 3,950 | 3,860 | 3,895 | -50 | -1.3% | 48,700 |
| 2021/03/30 | 3,880 | 3,970 | 3,870 | 3,945 | +15 | +0.4% | 54,800 |
| 2021/03/29 | 3,920 | 3,980 | 3,885 | 3,930 | +55 | +1.4% | 77,300 |
| 2021/03/26 | 3,815 | 3,895 | 3,795 | 3,875 | +95 | +2.5% | 36,800 |
| 2021/03/25 | 3,785 | 3,800 | 3,750 | 3,780 | -20 | -0.5% | 47,200 |
| 2021/03/24 | 3,790 | 3,855 | 3,750 | 3,800 | -45 | -1.2% | 56,000 |
| 2021/03/23 | 3,930 | 3,970 | 3,835 | 3,845 | -70 | -1.8% | 51,400 |
| 2021/03/22 | 3,975 | 3,985 | 3,900 | 3,915 | -15 | -0.4% | 75,100 |
| 2021/03/19 | 3,850 | 3,965 | 3,800 | 3,930 | +55 | +1.4% | 79,600 |
| 2021/03/18 | 3,915 | 3,955 | 3,865 | 3,875 | +25 | +0.6% | 79,300 |
| 2021/03/17 | 3,885 | 3,940 | 3,825 | 3,850 | -35 | -0.9% | 69,700 |
| 2021/03/16 | 3,840 | 3,885 | 3,835 | 3,885 | +50 | +1.3% | 40,600 |
| 2021/03/15 | 3,820 | 3,850 | 3,755 | 3,835 | +55 | +1.5% | 58,300 |
| 2021/03/12 | 3,790 | 3,815 | 3,740 | 3,780 | +30 | +0.8% | 66,700 |
| 2021/03/11 | 3,690 | 3,755 | 3,655 | 3,750 | +70 | +1.9% | 49,000 |
| 2021/03/10 | 3,740 | 3,780 | 3,680 | 3,680 | -20 | -0.5% | 32,800 |
| 2021/03/09 | 3,695 | 3,730 | 3,595 | 3,700 | -30 | -0.8% | 54,600 |
| 2021/03/08 | 3,735 | 3,755 | 3,640 | 3,730 | +60 | +1.6% | 56,200 |
| 2021/03/05 | 3,610 | 3,670 | 3,490 | 3,670 | ±0 | ±0% | 89,900 |
| 2021/03/04 | 3,640 | 3,690 | 3,610 | 3,670 | -35 | -0.9% | 44,600 |
851～
900
件表示中 / 5307件
類似銘柄と比較する
現在ご覧いただいている「東エレデバ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東エレデバ | 333,000円 | -5.3% | -8.8% | 3.51% | 11.50倍 | 2.22倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| 東テク | 259,800円 | +3.7% | +3.9% | 2.81% | 14.26倍 | 2.00倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| 伯 東 | 453,000円 | +4.4% | -0.2% | 5.74% | 17.40倍 | 1.29倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| 蝶 理 | 406,000円 | +4.0% | +3.6% | 3.00% | 10.01倍 | 1.13倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ミツウロコＧＨＤ | 170,400円 | +13.2% | -56.4% | 2.41% | 10.93倍 | 1.00倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
